PT Sillo Maritime Perdana Tbk (IDX:SHIP)
Indonesia · Delayed Price · Currency is IDR 4,440.00
-40.00 (-0.89%)
Jan 23, 2026, 3:46 PM WIB
IDX:SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4,480.00 | 4,480.00 | 4,420.00 | 4,440.00 | 4,440.00 | -0.89% | 29,000 |
| Jan 22, 2026 | 4,560.00 | 4,560.00 | 4,450.00 | 4,480.00 | 4,480.00 | -0.67% | 10,100 |
| Jan 21, 2026 | 4,560.00 | 4,560.00 | 4,470.00 | 4,510.00 | 4,510.00 | -1.96% | 49,300 |
| Jan 20, 2026 | 4,560.00 | 4,720.00 | 4,560.00 | 4,600.00 | 4,600.00 | 0.66% | 151,600 |
| Jan 19, 2026 | 4,600.00 | 4,630.00 | 4,560.00 | 4,570.00 | 4,570.00 | -0.87% | 14,700 |
| Jan 15, 2026 | 4,620.00 | 4,700.00 | 4,550.00 | 4,610.00 | 4,610.00 | - | 31,300 |
| Jan 14, 2026 | 4,600.00 | 4,700.00 | 4,570.00 | 4,610.00 | 4,610.00 | 0.88% | 4,900 |
| Jan 13, 2026 | 4,590.00 | 4,670.00 | 4,570.00 | 4,570.00 | 4,570.00 | -0.22% | 14,900 |
| Jan 12, 2026 | 4,700.00 | 4,700.00 | 4,510.00 | 4,580.00 | 4,580.00 | -2.55% | 13,500 |
| Jan 9, 2026 | 4,640.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1.95% | 22,600 |
| Jan 8, 2026 | 4,690.00 | 4,690.00 | 4,590.00 | 4,610.00 | 4,610.00 | -1.71% | 8,200 |
| Jan 7, 2026 | 4,770.00 | 4,780.00 | 4,350.00 | 4,690.00 | 4,690.00 | -1.68% | 100,900 |
| Jan 6, 2026 | 4,920.00 | 4,920.00 | 4,680.00 | 4,770.00 | 4,770.00 | -3.05% | 76,400 |
| Jan 5, 2026 | 4,950.00 | 5,000.00 | 4,710.00 | 4,920.00 | 4,920.00 | 0.41% | 81,000 |
| Jan 2, 2026 | 4,830.00 | 5,000.00 | 4,680.00 | 4,900.00 | 4,900.00 | 1.45% | 195,000 |
| Dec 30, 2025 | 4,520.00 | 5,025.00 | 4,320.00 | 4,830.00 | 4,830.00 | 7.33% | 52,500 |
| Dec 29, 2025 | 4,540.00 | 4,860.00 | 4,450.00 | 4,500.00 | 4,500.00 | -0.88% | 17,400 |
| Dec 24, 2025 | 4,560.00 | 4,620.00 | 4,470.00 | 4,540.00 | 4,540.00 | -1.94% | 15,600 |
| Dec 23, 2025 | 4,700.00 | 4,700.00 | 4,480.00 | 4,630.00 | 4,630.00 | -1.49% | 54,900 |
| Dec 22, 2025 | 4,710.00 | 4,710.00 | 4,620.00 | 4,700.00 | 4,700.00 | -0.21% | 16,300 |
| Dec 19, 2025 | 4,710.00 | 4,810.00 | 4,600.00 | 4,710.00 | 4,710.00 | - | 37,800 |
| Dec 18, 2025 | 4,770.00 | 4,810.00 | 4,700.00 | 4,710.00 | 4,710.00 | -2.08% | 34,800 |
| Dec 17, 2025 | 4,830.00 | 5,000.00 | 4,700.00 | 4,810.00 | 4,810.00 | -0.41% | 34,400 |
| Dec 16, 2025 | 4,740.00 | 5,000.00 | 4,710.00 | 4,830.00 | 4,830.00 | 1.90% | 62,600 |
| Dec 15, 2025 | 4,850.00 | 4,850.00 | 4,590.00 | 4,740.00 | 4,740.00 | -5.20% | 103,000 |
| Dec 12, 2025 | 5,200.00 | 5,300.00 | 4,980.00 | 5,000.00 | 5,000.00 | -3.38% | 147,200 |
| Dec 11, 2025 | 5,475.00 | 5,500.00 | 4,950.00 | 5,175.00 | 5,175.00 | -3.27% | 324,200 |
| Dec 10, 2025 | 5,350.00 | 5,625.00 | 5,325.00 | 5,350.00 | 5,350.00 | 1.42% | 231,800 |
| Dec 9, 2025 | 5,225.00 | 5,300.00 | 5,200.00 | 5,275.00 | 5,275.00 | 0.96% | 25,400 |
| Dec 8, 2025 | 5,225.00 | 5,350.00 | 5,200.00 | 5,225.00 | 5,225.00 | - | 14,600 |
| Dec 5, 2025 | 5,300.00 | 5,600.00 | 5,200.00 | 5,225.00 | 5,225.00 | 0.48% | 28,700 |
| Dec 4, 2025 | 5,225.00 | 5,325.00 | 5,175.00 | 5,200.00 | 5,200.00 | -0.48% | 22,500 |
| Dec 3, 2025 | 5,200.00 | 5,325.00 | 5,200.00 | 5,225.00 | 5,225.00 | 0.48% | 17,000 |
| Dec 2, 2025 | 5,225.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.48% | 21,100 |
| Dec 1, 2025 | 5,250.00 | 5,350.00 | 5,225.00 | 5,225.00 | 5,225.00 | -1.42% | 18,900 |
| Nov 28, 2025 | 5,250.00 | 5,375.00 | 5,200.00 | 5,300.00 | 5,300.00 | -0.47% | 15,300 |
| Nov 27, 2025 | 5,375.00 | 5,400.00 | 5,225.00 | 5,325.00 | 5,325.00 | -1.39% | 34,400 |
| Nov 26, 2025 | 5,175.00 | 5,575.00 | 5,175.00 | 5,400.00 | 5,400.00 | 4.35% | 50,800 |
| Nov 25, 2025 | 5,225.00 | 5,350.00 | 5,150.00 | 5,175.00 | 5,175.00 | -0.96% | 72,900 |
| Nov 24, 2025 | 5,350.00 | 5,400.00 | 5,200.00 | 5,225.00 | 5,225.00 | -2.34% | 24,200 |
| Nov 21, 2025 | 5,475.00 | 5,475.00 | 5,275.00 | 5,350.00 | 5,350.00 | 0.94% | 28,700 |
| Nov 20, 2025 | 5,375.00 | 5,500.00 | 5,250.00 | 5,300.00 | 5,300.00 | 0.47% | 107,900 |
| Nov 19, 2025 | 5,675.00 | 5,975.00 | 5,225.00 | 5,275.00 | 5,275.00 | -5.38% | 219,100 |
| Nov 18, 2025 | 5,400.00 | 5,775.00 | 5,125.00 | 5,575.00 | 5,575.00 | -5.11% | 323,500 |
| Nov 17, 2025 | 6,575.00 | 6,575.00 | 5,875.00 | 5,875.00 | 5,875.00 | -14.86% | 649,200 |
| Nov 14, 2025 | 6,150.00 | 7,300.00 | 5,575.00 | 6,900.00 | 6,900.00 | 10.84% | 981,400 |
| Nov 13, 2025 | 5,175.00 | 6,225.00 | 5,075.00 | 6,225.00 | 6,225.00 | 19.71% | 488,400 |
| Nov 12, 2025 | 5,225.00 | 5,225.00 | 5,100.00 | 5,200.00 | 5,200.00 | -0.95% | 28,500 |
| Nov 11, 2025 | 5,150.00 | 5,300.00 | 5,000.00 | 5,250.00 | 5,250.00 | 1.94% | 41,400 |
| Nov 10, 2025 | 5,225.00 | 5,275.00 | 5,000.00 | 5,150.00 | 5,150.00 | -0.96% | 34,100 |